Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 116.57 + 0.518 % 0.00604667 BTC
MARKET CAP
2.115 B
24H VOLUME
60.226 M
CIRC.SUPPLY
18.143 M
MAX SUPPLY
Rank28
1H 0.42 %
24H 0.52 %
7D -7.31 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/2/22115.133118.856113.423116.01477,097,756.622,104,789,285.85
7/1/22112.919116.705111.118115.03973,585,317.212,087,047,833.81
6/30/22118.72119.455108.307112.76378,156,770.612,045,695,176.48
6/29/22117.511124.536117.099118.69489,781,175.692,153,255,789.19
6/28/22120.391122.979116.072117.50874,168,794.492,131,690,707.38
6/27/22125.315130.496120.378120.39182,580,077.962,183,932,805.85
6/26/22127.427133.788125.324125.32473,740,342.992,273,369,583.38
6/25/22126.483127.972121.128127.48263,867,278.072,312,451,763.87
6/24/22122.662128.668122.594126.46577,979,508.862,293,952,603.31
6/23/22111.163122.716110.992122.69665,743,632.232,225,538,229.96
6/22/22118.842118.878111.175111.17570,776,490.862,016,508,607.03
6/21/22117.476124.923115.887118.79796,177,268.242,154,709,963.56
6/20/22114.201117.625108.784117.29891,092,101.632,127,460,022.92
6/19/22104.147114.929100.247114.217101,230,756.962,071,535,824.18
6/18/22114.31115.36297.233104.183119,829,719.971,889,509,013.76
6/17/22106.475116.156106.175114.312105,637,681.832,073,154,035.4
6/16/22118.059120.792104.631106.441108,453,661.151,930,361,795.59
6/15/22119.108119.122104.416118.001194,933,079.022,139,963,946.96
6/14/22132.111133.812116.557119.284192,462,966.062,163,180,161.6
6/13/22158.803159.142129.251132.094196,432,477.242,395,431,840.35
6/12/22166.164166.768152.637159.041143,153,711.292,884,029,528.97
6/11/22173.878177.862161.248166.095122,297,730.433,011,876,389.23
6/10/22185.368186.088172.917173.876152,125,138.623,152,898,171.03
6/9/22186.41189.503182.488185.3891,177,653.23,361,410,848.83
6/8/22187.518189.468182.345186.442106,713,695.43,380,581,160.09
6/7/22189.511195.059180.165187.568131,781,619.043,400,919,937.07
6/6/22188.019195.081187.85189.512125,922,143.873,436,093,554.98
6/5/22189.131191.647186.075187.984110,884,733.733,408,308,980.14
6/4/22193.971195.449188.742189.132113,008,467.313,429,044,240.71
6/3/22201.408202.556187.72193.975148,020,353.43,516,763,998.06
6/2/22198.611203.555192.589201.395173,374,487.583,651,200,272.21
6/1/22198.494202.985193.245198.623219,916,191.973,600,862,975.05
5/31/22204.186207.546192.074198.54247,436,888.363,599,259,780.98
5/30/22186.033208.471183.227204.209243,363,620.623,701,950,031.97
5/29/22175.723188.053168.163186.073140,346,373.643,373,086,895.36
5/28/22180.364183.911177.655180.287186,593,841.993,268,056,453.94
5/27/22189.394190.399176.364180.349192,810,404.873,269,164,799.94
5/26/22203.982205.313186.713189.538221,102,782.533,435,647,922.09
5/25/22193.076204.688191.707203.915233,415,549.753,696,174,312.87
5/24/22185.142196.028183.759193.093202,501,484.513,499,924,885.38
5/23/22187.132199.356182.297185.182269,858,942.473,356,456,337.6
5/22/22175.952187.821172.68187.16128,816,309.833,392,226,625.45
5/21/22174.13180.607170.598175.994146,462,498.463,189,754,553.25
5/20/22165.806180.951163.57174.223234,021,412.753,157,575,326.83
5/19/22155.318169.359151.351165.819152,392,513.673,005,206,104.16
5/18/22172.855175.442155.262155.328154,490,275.352,814,993,879.7
5/17/22162.259177.202162.216172.868172,030,064.283,132,804,421.52
5/16/22171.67174.616160.244162.226187,969,093.822,939,865,211.77
5/15/22154.127172.486151.071171.679190,261,455.473,111,103,161.95
5/14/22143.963154.597136.683154.371158,306,033.752,797,372,852.12
5/13/22137.777154.988135.455143.945179,098,417.932,608,386,417.6
5/12/22139.052154.589119.303137.886316,908,184.412,498,529,291.8
5/11/22162.906171.27138.464138.746330,581,689.42,514,051,118.58
5/10/22174.994189.107152.973162.957300,591,532.472,952,675,472.42
5/9/22217.215220.557175.351175.351275,353,337.283,177,177,733.23
5/8/22204.273221.631200.368217.239278,903,349.553,936,040,064.03
5/7/22217.255222.91199.941204.204215,690,316.133,699,769,930.81
5/6/22206.636217.416201.167217.006204,120,727.363,931,615,977.66
5/5/22225.16229.323198.623206.622228,652,275.43,743,403,686.58
5/4/22207.483225.182206.699225.182218,881,516.844,079,542,367.27
5/3/22198.684215.342198.684207.541212,084,118.663,759,857,958.91
5/2/22212.637216.082196.676198.667234,496,867.823,599,007,315.76
5/1/22214.691227.331209.01212.669211,597,053.023,852,563,863.94
4/30/22220.701233.251213.536214.663233,614,573.443,888,584,682.94
4/29/22226.961235.025217.515220.688228,539,212.883,997,630,846.65
4/28/22229.501237.477224.075226.974203,035,795.194,111,392,867.24
4/27/22229.494235.708221.982229.514235,574,089.744,157,300,554
4/26/22254.347263.735228.458229.231275,295,869.074,152,065,074.94
4/25/22252.9259.407237.938254.402283,402,341.14,607,885,482.66
4/24/22266.952268.786249.092252.906227,578,794.884,580,668,827.62
4/23/22268.184278.794262.854267.001230,336,098.154,835,842,061.59
4/22/22279.246287.321261.858268.139343,046,691.764,856,322,529.14
4/21/22266.572288.821266.093279.393515,523,706.85,060,017,609.15
4/20/22254.104270.04251.964266.563359,823,531.234,827,534,407.76
4/19/22266.49267.935250.438254.108310,742,790.194,601,850,773.92
4/18/22241.285266.768234.524266.572424,808,881.024,827,439,645.03
4/17/22236.283242.76235.124241.265159,132,418.574,369,032,092.48
4/16/22239.266239.333228.478236.286162,814,097.084,278,766,445.51
4/15/22229.636239.706228.546239.263173,474,746.784,332,571,074.38
4/14/22236.896239.997224.363229.633175,921,002.374,158,069,291.47
4/13/22232.795238.462227.808236.906219,447,166.764,289,664,921.51
4/12/22225.752248.332224.94232.858526,851,564.444,216,247,770.07
4/11/22235.968243.312216.418225.628385,669,610.444,085,235,536.91
4/10/22240.198244.304229.37236.042286,608,948.824,273,682,526.47
4/9/22217.093244.227216.758240.222340,161,431.444,349,253,464.7
4/8/22226.434227.146215.279217.121174,716,234.593,930,904,801.81
4/7/22213.709227.876213.362226.469203,548,298.964,100,048,780.77
4/6/22222.37224.095212.288213.761211,962,433.013,869,868,290.42
4/5/22221.993228.253218.759222.391192,633,447.624,026,009,129.7
4/4/22217.233223.79211.707221.952153,401,503.514,017,963,160.16